Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	14.15	14.41	14.12	14.30	1,521,006	+0.19(+1.33%)
Apr 29, 2015	13.98	14.18	13.85	14.12	781,446	+0.13(+0.89%)
Apr 28, 2015	13.98	14.07	13.84	13.99	2,033,235	+0.06(+0.40%)
Apr 27, 2015	13.90	14.00	13.76	13.94	2,435,394	+0.16(+1.14%)
Apr 24, 2015	13.61	13.84	13.61	13.78	1,316,977	+0.17(+1.24%)
Apr 23, 2015	13.54	13.72	13.51	13.61	2,990,602	+0.00(+0.00%)
Apr 22, 2015	13.71	13.72	13.39	13.61	3,210,303	-0.11(-0.78%)
Apr 21, 2015	13.85	13.86	13.62	13.72	1,928,562	-0.12(-0.86%)
Apr 20, 2015	13.83	13.92	13.79	13.84	1,123,345	+0.03(+0.23%)
Apr 17, 2015	13.70	13.82	13.63	13.80	1,240,310	-0.01(-0.09%)
Apr 16, 2015	13.79	13.93	13.75	13.82	1,506,544	+0.09(+0.68%)
Apr 15, 2015	13.59	13.84	13.59	13.72	1,971,229	+0.15(+1.11%)
Apr 14, 2015	13.34	13.79	13.34	13.57	2,411,817	+0.20(+1.50%)
Apr 13, 2015	13.29	13.58	13.29	13.37	3,989,210	+0.08(+0.56%)
Apr 10, 2015	13.25	13.30	13.13	13.30	2,286,240	+0.13(+1.00%)
Apr 09, 2015	13.15	13.54	13.00	13.17	2,092,416	+0.02(+0.14%)
Apr 08, 2015	13.41	13.41	13.14	13.15	1,659,058	-0.25(-1.87%)
Apr 07, 2015	13.37	13.50	13.29	13.40	3,429,017	-0.05(-0.37%)
Apr 06, 2015	13.29	13.48	13.26	13.45	1,074,978	+0.00(+0.00%)
Apr 02, 2015	13.42	13.45	13.45	13.45	1,643,325	+0.00(+0.00%)
Apr 01, 2015	13.48	13.61	13.41	13.45	1,389,307	-0.07(-0.51%)
Mar 31, 2015	13.40	13.62	13.33	13.52	1,543,827	+0.06(+0.47%)
Mar 30, 2015	13.28	13.67	13.18	13.45	2,175,324	+0.27(+2.04%)
Mar 27, 2015	13.31	13.32	13.12	13.18	3,206,894	-0.13(-0.94%)
Mar 26, 2015	13.61	13.63	13.14	13.31	2,860,547	-0.31(-2.25%)
Mar 25, 2015	13.79	13.84	13.55	13.62	1,911,190	-0.16(-1.14%)
Mar 24, 2015	13.82	13.82	13.62	13.77	1,475,349	-0.05(-0.36%)
Mar 23, 2015	13.91	14.04	13.82	13.82	1,512,883	-0.09(-0.67%)
Mar 20, 2015	13.77	14.04	13.77	13.92	1,148,740	+0.03(+0.23%)
Mar 19, 2015	13.80	13.89	13.70	13.89	837,340	+0.07(+0.54%)
Mar 18, 2015	13.77	14.03	13.68	13.81	2,044,809	-0.14(-0.99%)
Mar 17, 2015	14.22	14.25	13.80	13.95	1,200,332	-0.29(-2.02%)
Mar 16, 2015	14.18	14.24	13.97	14.24	1,548,620	+0.14(+0.98%)
Mar 13, 2015	13.89	14.14	13.89	14.10	1,617,455	+0.16(+1.12%)
Mar 12, 2015	13.81	14.05	13.79	13.94	1,564,267	+0.17(+1.23%)
Mar 11, 2015	13.52	13.85	13.51	13.77	1,824,273	+0.24(+1.80%)
Mar 10, 2015	13.50	13.61	13.45	13.53	2,091,368	-0.14(-1.01%)
Mar 09, 2015	13.97	13.99	13.63	13.67	2,045,127	-0.28(-1.98%)
Mar 06, 2015	14.20	14.30	13.77	13.94	3,078,976	-0.26(-1.85%)
Mar 05, 2015	14.52	14.56	14.11	14.20	1,497,693	-0.09(-0.61%)
Mar 04, 2015	14.45	14.52	14.22	14.29	2,359,457	-0.23(-1.55%)
Mar 03, 2015	14.52	14.67	14.37	14.52	2,556,568	+0.01(+0.04%)
Mar 02, 2015	14.63	14.72	14.35	14.51	1,733,448	-0.08(-0.56%)
Feb 27, 2015	14.55	14.76	14.39	14.59	1,491,972	+0.14(+0.95%)
Feb 26, 2015	14.74	14.88	14.42	14.45	2,311,624	-0.27(-1.83%)
Feb 25, 2015	14.46	14.79	14.46	14.72	2,430,007	+0.26(+1.77%)
Feb 24, 2015	14.39	14.60	14.30	14.47	1,907,080	+0.07(+0.48%)
Feb 23, 2015	14.66	14.72	14.31	14.40	2,269,372	-0.31(-2.09%)
Feb 20, 2015	14.65	14.75	14.41	14.71	1,162,431	+0.01(+0.09%)
Feb 19, 2015	14.50	14.77	14.48	14.69	1,472,162	+0.09(+0.64%)
Feb 18, 2015	14.74	14.86	14.45	14.60	2,069,015	-0.22(-1.48%)
Feb 17, 2015	14.88	14.96	14.67	14.82	1,632,983	-0.01(-0.08%)
Feb 13, 2015	14.69	14.83	14.83	14.83	2,155,036	+0.23(+1.54%)
Feb 12, 2015	14.77	14.83	14.42	14.60	2,192,895	+0.11(+0.73%)
Feb 11, 2015	14.36	14.60	14.12	14.50	2,789,765	+0.16(+1.14%)
Feb 10, 2015	14.44	14.48	14.15	14.34	5,133,698	-0.10(-0.71%)
Feb 09, 2015	14.66	14.72	14.40	14.44	2,454,764	-0.22(-1.52%)
Feb 06, 2015	14.69	14.75	14.48	14.66	2,797,420	-0.15(-1.02%)
Feb 05, 2015	14.75	15.08	14.31	14.81	3,335,121	-0.37(-2.42%)
Feb 04, 2015	15.46	15.49	15.09	15.18	2,061,755	-0.32(-2.06%)
Feb 03, 2015	15.08	15.57	15.01	15.50	1,750,974	+0.51(+3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.